Dark

QQQ
Invesco QQQ Trust, Series 1
stock NASDAQ ETF

At Close

Sep 22, 2026 4:00:01 PM EDT

747.33USD+0.790%(+5.86)39,211,072

746.74Bid 746.83Ask 0.09Spread

Pre-market

Sep 22, 2026 9:29:30 AM EDT

741.05USD-0.057%(-0.42)261,864

After-hours

Sep 22, 2026 4:59:30 PM EDT

746.59USD-0.099%(-0.74)2,780,190

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	741.0000	748.3400	740.9700	747.3300	+0.790%	39,211,072	0.000%
2026-09-21	727.8900	743.2200	727.8100	741.4700	+2.775%	46,730,629	+0.790%
2026-09-18	718.8300	721.7300	715.0800	721.4500	+0.632%	48,478,714	+3.587%
2026-09-17	715.9500	718.0401	713.3200	716.9200	+1.731%	37,270,287	+4.242%
2026-09-16	708.0000	711.8800	700.0000	704.7200	+0.026%	35,687,959	+6.046%
2026-09-15	708.8000	709.5299	703.6350	704.5400	-0.654%	26,631,662	+6.073%
2026-09-14	703.3250	712.9500	702.7400	709.1800	-0.797%	35,218,978	+5.379%
2026-09-11	715.6800	717.6300	713.6300	714.8800	+0.873%	26,649,143	+4.539%
2026-09-10	707.5500	712.0600	706.8550	708.6900	-1.064%	31,414,409	+5.452%
2026-09-09	716.4000	719.7000	714.0200	716.3100	-0.285%	26,763,377	+4.331%
2026-09-08	720.9090	721.8860	715.5700	718.3600	-0.083%	28,341,416	+4.033%
2026-09-04	719.3450	721.8600	716.5600	718.9600	+0.180%	32,871,077	+3.946%
2026-09-03	710.8500	718.9150	709.6900	717.6700	+1.189%	29,449,781	+4.133%
2026-09-02	707.1000	709.7988	705.1000	709.2400	+0.226%	23,476,208	+5.371%
2026-09-01	707.3900	712.3000	704.6600	707.6400	-1.272%	35,236,117	+5.609%
2026-08-31	715.1700	717.5800	713.1600	716.7600	+0.046%	32,237,181	+4.265%
2026-08-28	719.7400	724.1250	715.0850	716.4300	-0.649%	34,105,375	+4.313%
2026-08-27	716.9300	721.3500	714.5250	721.1100	+1.369%	28,723,451	+3.636%
2026-08-26	708.4100	713.0200	707.9700	711.3700	+0.091%	20,392,390	+5.055%
2026-08-25	711.2200	714.0400	707.4500	710.7200	+0.623%	23,869,647	+5.151%
2026-08-24	709.6600	709.7900	702.7000	706.3200	-0.998%	37,443,142	+5.806%
2026-08-21	715.2300	715.6738	709.2000	713.4400	+0.353%	33,399,407	+4.750%
2026-08-20	712.0900	714.9400	708.5200	710.9300	-0.719%	33,396,416	+5.120%
2026-08-19	720.3900	721.4999	712.6100	716.0800	-0.199%	35,801,713	+4.364%
2026-08-18	720.2100	722.1300	715.9200	717.5100	-1.693%	48,997,172	+4.156%
2026-08-17	732.9500	734.5800	729.2700	729.8700	-0.164%	26,452,580	+2.392%
2026-08-14	733.4100	734.3900	728.3200	731.0700	-0.137%	23,790,607	+2.224%
2026-08-13	725.1500	733.9600	724.0300	732.0700	+1.157%	31,599,738	+2.085%
2026-08-12	727.0800	727.2500	722.9200	723.7000	+0.731%	29,065,977	+3.265%
2026-08-11	723.2900	723.3500	715.5000	718.4500	-0.336%	29,286,145	+4.020%
2026-08-10	722.3900	724.6700	720.3300	720.8700	-0.299%	26,243,183	+3.671%
2026-08-07	720.1500	723.6300	716.5100	723.0300	+1.173%	31,070,372	+3.361%
2026-08-06	710.8200	719.3200	708.5000	714.6500	-0.369%	33,035,860	+4.573%
2026-08-05	726.2500	728.5400	716.9200	717.3000	-0.905%	33,540,176	+4.187%
2026-08-04	708.1600	725.6600	707.5300	723.8500	+3.397%	59,778,624	+3.244%
2026-08-03	688.3000	701.5900	685.8200	700.0700	+1.756%	44,964,999	+6.751%
2026-07-31	692.1100	695.7700	680.0512	687.9900	+0.650%	50,540,484	+8.625%
2026-07-30	674.7600	685.1200	673.3000	683.5500	+3.297%	66,753,682	+9.331%
2026-07-29	675.5050	680.0500	661.1400	661.7300	-2.037%	57,233,269	+12.936%
2026-07-28	676.2300	679.4000	667.8800	675.4900	-0.972%	51,398,742	+10.635%
2026-07-27	691.6800	692.3000	675.9450	682.1200	-0.308%	42,681,473	+9.560%
2026-07-24	690.4100	692.6300	682.4800	684.2300	-1.117%	42,876,659	+9.222%
2026-07-23	694.6700	698.6600	687.7900	691.9600	-1.898%	44,028,576	+8.002%
2026-07-22	703.6200	709.6500	703.6200	705.3500	-0.511%	23,692,182	+5.952%
2026-07-21	706.5700	710.0500	702.8000	708.9700	+1.855%	33,728,341	+5.411%
2026-07-20	702.1600	705.8000	695.5100	696.0600	+0.105%	29,687,559	+7.366%
2026-07-17	691.6500	702.3000	686.7600	695.3300	-1.503%	54,109,268	+7.478%
2026-07-16	712.0100	713.5990	702.6100	705.9400	-1.644%	39,402,025	+5.863%
2026-07-15	723.8500	724.3600	710.2300	717.7400	-0.271%	32,627,583	+4.123%
2026-07-14	720.2200	722.2900	714.3400	719.6900	+1.117%	29,204,131	+3.841%
2026-07-13	717.7200	718.7400	710.0800	711.7400	-1.898%	36,552,362	+5.000%
2026-07-10	720.7000	726.3900	717.0000	725.5100	+0.308%	26,418,301	+3.008%
2026-07-09	718.3300	724.2300	715.1250	723.2800	+1.664%	33,654,712	+3.325%
2026-07-08	704.9500	712.2599	700.9100	711.4400	+0.283%	35,603,179	+5.045%
2026-07-07	714.1700	716.3500	704.9000	709.4300	-1.852%	42,483,080	+5.342%
2026-07-06	719.9300	726.0800	718.4500	722.8200	+1.434%	30,220,428	+3.391%
2026-07-02	725.5800	730.8300	707.5600	712.6000	-1.733%	51,086,080	+4.874%
2026-07-01	729.1900	731.9200	724.6000	725.1700	-1.525%	40,802,904	+3.056%
2026-06-30	724.1800	737.6200	723.9100	736.4000	+1.701%	42,121,829	+1.484%
2026-06-29	713.9900	724.5800	705.1720	724.0800	+2.485%	44,939,091	+3.211%
2026-06-26	707.1300	715.5550	702.8100	706.5200	-1.376%	47,081,821	+5.776%
2026-06-25	725.9000	726.8300	705.3000	716.3800	+0.811%	50,144,090	+4.320%
2026-06-24	715.3700	719.9300	704.4500	710.6200	-0.425%	52,485,059	+5.166%
2026-06-23	715.7400	723.6100	712.1101	713.6500	-3.293%	53,354,151	+4.719%
2026-06-22	742.0200	745.4500	734.3900	737.9500	-0.361%	43,518,596	+1.271%
2026-06-18	737.2000	741.8200	732.5100	740.6200	+2.507%	50,154,596	+0.906%
2026-06-17	735.1900	735.6800	720.8500	722.5100	-1.007%	51,669,322	+3.435%
2026-06-16	742.2500	744.2200	729.6400	729.8600	-1.901%	45,348,676	+2.394%
2026-06-15	738.1000	744.7599	737.3800	744.0000	+3.141%	46,710,216	+0.448%
2026-06-12	717.6100	724.0100	711.2800	721.3400	+0.588%	51,236,021	+3.603%
2026-06-11	699.2900	718.3721	695.0000	717.1200	+3.378%	71,798,857	+4.213%
2026-06-10	701.6600	711.2800	692.9300	693.6900	-1.998%	65,334,283	+7.733%
2026-06-09	722.9800	725.6600	686.3700	707.8300	-1.151%	91,932,171	+5.580%
2026-06-08	717.8100	723.0300	713.0700	716.0700	+1.562%	47,401,451	+4.365%
2026-06-05	730.0600	731.6900	704.3200	705.0600	-4.800%	99,606,572	+5.995%
2026-06-04	735.4800	743.4988	732.6200	740.6100	-0.484%	40,782,580	+0.907%
2026-06-03	747.3100	748.6500	741.0100	744.2100	-0.261%	40,270,198	+0.419%
2026-06-02	742.4000	746.4400	739.2300	746.1600	+0.460%	30,097,551	+0.157%
2026-06-01	737.0400	745.6500	735.9900	742.7400	+0.600%	33,890,560	+0.618%
2026-05-29	737.8400	741.6300	735.2500	738.3100	+0.368%	37,541,669	+1.222%
2026-05-28	729.7300	736.6000	726.4100	735.6000	+0.843%	32,839,951	+1.595%
2026-05-27	732.9600	733.3200	725.4400	729.4500	-0.114%	35,148,552	+2.451%
2026-05-26	725.9600	731.1700	724.1600	730.2800	+1.776%	34,254,693	+2.335%
2026-05-22	718.0700	722.1200	715.9500	717.5400	+0.424%	33,118,575	+4.152%
2026-05-21	708.9900	717.1200	706.7700	714.5100	+0.191%	36,303,644	+4.593%
2026-05-20	705.2900	713.1500	703.7900	713.1500	+1.656%	36,779,223	+4.793%
2026-05-19	699.8100	706.4900	695.2500	701.5300	-0.616%	46,906,125	+6.529%
2026-05-18	711.5400	712.0700	698.8500	705.8800	-0.430%	49,834,550	+5.872%
2026-05-15	710.1400	715.1300	705.5500	708.9300	-1.509%	51,792,657	+5.417%
2026-05-14	714.6200	722.0300	714.2200	719.7900	+0.711%	33,327,545	+3.826%
2026-05-13	709.9600	716.6500	704.8300	714.7100	+1.056%	40,012,526	+4.564%
2026-05-12	708.2200	710.1800	696.6400	707.2400	-0.848%	45,873,010	+5.669%
2026-05-11	710.3600	714.5900	708.9100	713.2900	+0.290%	36,019,146	+4.772%
2026-05-08	699.9200	711.2300	699.5000	711.2300	+2.344%	44,320,422	+5.076%
2026-05-07	696.5800	701.2400	691.7700	694.9400	-0.119%	43,779,088	+7.539%
2026-05-06	687.7800	695.9300	686.4800	695.7700	+2.077%	38,777,330	+7.410%
2026-05-05	677.9600	682.7734	677.5100	681.6100	+1.297%	37,101,064	+9.642%
2026-05-04	674.6600	676.7300	668.9000	672.8800	-0.188%	34,541,789	+11.064%
2026-05-01	669.1600	675.9700	668.8000	674.1500	+0.960%	39,172,607	+10.855%
2026-04-30	665.3500	668.9000	657.5600	667.7400	+0.933%	40,622,180	+11.919%
2026-04-29	658.6300	661.7200	656.5899	661.5700	+0.611%	31,724,861	+12.963%
2026-04-28	657.4100	659.6400	653.8100	657.5500	-1.006%	34,141,652	+13.654%
2026-04-27	663.4000	664.4300	660.6900	664.2300	+0.053%	32,450,723	+12.511%
2026-04-24	658.5100	664.5100	656.5301	663.8800	+1.913%	45,630,613	+12.570%
2026-04-23	653.5500	656.9200	645.5200	651.4200	-0.563%	40,099,828	+14.723%
2026-04-22	650.1500	655.3300	648.5200	655.1100	+1.673%	37,368,403	+14.077%
2026-04-21	648.4100	650.2000	642.2100	644.3300	-0.380%	39,554,881	+15.986%
2026-04-20	648.0400	648.7600	642.5200	646.7900	-0.317%	37,320,957	+15.544%
2026-04-17	645.5900	650.0000	644.0700	648.8500	+1.308%	53,488,871	+15.178%
2026-04-16	639.2100	642.1800	635.2550	640.4700	+0.482%	42,320,582	+16.685%
2026-04-15	629.0800	637.8300	628.2000	637.4000	+1.400%	50,102,387	+17.247%
2026-04-14	620.2200	628.6000	620.1000	628.6000	+1.816%	49,921,082	+18.888%
2026-04-13	609.4800	626.7400	608.1100	617.3900	+1.034%	32,964,168	+21.047%
2026-04-10	611.8400	613.6700	609.5800	611.0700	+0.144%	34,034,103	+22.299%
2026-04-09	605.9300	610.5000	603.0300	610.1900	+0.676%	37,819,937	+22.475%
2026-04-08	608.7100	609.9000	602.1200	606.0900	+2.973%	63,085,996	+23.303%
2026-04-07	585.6400	588.9800	578.4001	588.5900	+0.015%	49,948,196	+26.970%
2026-04-06	586.2300	590.6100	584.6900	588.5000	+0.602%	35,108,496	+26.989%
2026-04-02	573.9700	586.0500	571.9200	584.9800	+0.115%	50,941,709	+27.753%
2026-04-01	581.4800	587.7390	580.4200	584.3100	+1.235%	79,435,132	+27.900%
2026-03-31	564.2900	578.6400	564.2100	577.1800	+3.385%	95,877,997	+29.480%
2026-03-30	567.3800	568.0500	555.6000	558.2800	-0.764%	70,602,622	+33.863%
2026-03-27	570.8100	571.0200	561.5700	562.5800	-1.954%	82,702,241	+32.840%
2026-03-26	582.6000	584.6300	573.4300	573.7900	-2.387%	81,492,124	+30.245%
2026-03-25	589.1400	591.3700	585.6900	587.8200	+0.658%	60,475,491	+27.136%
2026-03-24	584.8100	587.9300	581.9300	583.9800	-0.684%	57,750,895	+27.972%
2026-03-23	590.5200	595.0800	585.9600	588.0000	+1.021%	89,936,119	+27.097%
2026-03-20	591.0600	591.1700	578.5400	582.0600	-1.848%	92,854,573	+28.394%
2026-03-19	589.5100	595.8000	587.0800	593.0200	-0.316%	75,597,579	+26.021%
2026-03-18	601.4900	603.1600	594.5600	594.9000	-1.394%	56,127,963	+25.623%
2026-03-17	603.1400	605.9000	601.8700	603.3100	+0.488%	47,100,344	+23.872%
2026-03-16	600.0400	603.8600	599.1100	600.3800	+1.122%	49,077,156	+24.476%
2026-03-13	599.7300	603.5999	592.5700	593.7200	-0.593%	63,145,490	+25.872%
2026-03-12	602.7600	604.1400	597.0500	597.2600	-1.716%	71,836,630	+25.126%
2026-03-11	608.9500	612.4300	605.0300	607.6900	-0.013%	60,114,800	+22.979%
2026-03-10	607.7800	613.2900	605.4200	607.7700	+0.002%	64,078,867	+22.963%
2026-03-09	594.2250	609.2700	591.3300	607.7600	+1.336%	93,068,170	+22.965%
2026-03-06	600.3100	606.0000	598.3300	599.7500	-1.504%	86,302,307	+24.607%
2026-03-05	607.4000	612.7600	602.2600	608.9100	-0.301%	89,602,408	+22.732%
2026-03-04	604.1600	612.8800	603.4300	610.7500	+1.524%	70,943,888	+22.363%
2026-03-03	596.3300	603.9600	591.8700	601.5800	-1.071%	97,015,533	+24.228%
2026-03-02	598.8600	609.9200	597.9900	608.0900	+0.132%	75,242,055	+22.898%
2026-02-27	602.9800	608.3200	602.1900	607.2900	-0.320%	68,084,109	+23.060%
2026-02-26	615.5900	615.5900	603.9800	609.2400	-1.206%	96,166,659	+22.666%
2026-02-25	611.0700	616.8300	611.0000	616.6800	+1.449%	56,233,059	+21.186%
2026-02-24	602.4000	608.9900	599.7300	607.8700	+1.074%	55,019,670	+22.942%
2026-02-23	606.6050	608.0100	599.0500	601.4100	-1.215%	63,850,860	+24.263%
2026-02-20	600.1200	610.3500	599.2300	608.8100	+0.885%	74,127,323	+22.753%
2026-02-19	602.8100	605.8150	600.7500	603.4700	-0.383%	61,443,367	+23.839%
2026-02-18	602.1100	609.7710	600.7200	605.7900	+0.747%	64,251,994	+23.365%
2026-02-17	598.3750	603.9500	593.3400	601.3000	-0.103%	68,999,202	+24.286%
2026-02-13	600.4300	606.4800	596.4200	601.9200	+0.213%	69,277,400	+24.158%
2026-02-12	614.7100	615.8100	599.5699	600.6400	-2.034%	81,378,904	+24.422%
2026-02-11	616.3800	617.5200	607.6900	613.1100	+0.268%	58,561,906	+21.892%
2026-02-10	615.3050	617.0200	611.0100	611.4700	-0.464%	53,924,607	+22.219%
2026-02-09	607.5400	616.4600	605.0700	614.3200	+0.766%	56,968,231	+21.652%
2026-02-06	600.1900	611.4100	598.7700	609.6500	+2.114%	78,008,851	+22.583%
2026-02-05	600.2100	604.8100	594.7600	597.0300	-1.440%	89,375,742	+25.175%
2026-02-04	615.0200	615.1000	600.4700	605.7500	-1.747%	81,915,689	+23.373%
2026-02-03	628.3000	629.9800	610.9600	616.5200	-1.536%	81,204,321	+21.217%
2026-02-02	618.7000	628.4900	618.6600	626.1400	+0.687%	49,015,389	+19.355%
2026-01-30	625.7100	628.2560	619.2975	621.8700	-1.201%	65,648,289	+20.175%
2026-01-29	632.6500	633.6700	618.2700	629.4300	-0.599%	80,244,890	+18.731%
2026-01-28	635.4600	636.6000	631.8100	633.2200	+0.331%	50,346,423	+18.021%
2026-01-27	628.9100	632.0427	627.3400	631.1300	+0.907%	39,017,052	+18.411%
2026-01-26	623.2100	627.6100	622.1200	625.4600	+0.440%	35,810,259	+19.485%
2026-01-23	619.7300	625.3999	618.6500	622.7200	+0.316%	44,358,457	+20.011%
2026-01-22	622.3500	622.4600	617.7800	620.7600	+0.727%	42,247,761	+20.390%
2026-01-21	609.4700	620.4200	607.8635	616.2800	+1.352%	79,809,657	+21.265%
2026-01-20	610.5300	615.0550	607.0500	608.0600	-2.125%	81,991,174	+22.904%
2026-01-16	625.5000	626.0800	618.8800	621.2600	-0.084%	61,476,436	+20.293%
2026-01-15	626.6000	630.0000	620.7500	621.7800	+0.360%	53,931,998	+20.192%
2026-01-14	622.2400	623.4500	614.5600	619.5500	-1.068%	72,698,814	+20.625%
2026-01-13	627.2700	629.4700	623.6950	626.2400	-0.148%	44,392,176	+19.336%
2026-01-12	622.3100	628.8450	622.2600	627.1700	+0.083%	37,388,099	+19.159%
2026-01-09	621.4100	627.8900	619.0600	626.6500	+0.996%	49,024,692	+19.258%
2026-01-08	623.0300	623.4200	617.8000	620.4700	-0.569%	50,427,174	+20.446%
2026-01-07	623.0400	627.9400	622.5600	624.0200	+0.096%	44,875,959	+19.761%
2026-01-06	619.2300	624.0213	618.5400	623.4200	+0.879%	43,136,061	+19.876%
2026-01-05	619.3200	620.8100	616.7200	617.9900	+0.794%	46,825,871	+20.929%
2026-01-02	620.0600	622.8500	610.1500	613.1200	-0.194%	61,939,468	+21.890%
2025-12-31	619.6500	619.9600	614.0500	614.3100	-0.827%	40,744,395	+21.654%
2025-12-30	619.8400	622.1800	619.2150	619.4300	-0.232%	31,216,441	+20.648%
2025-12-29	620.1000	622.7800	618.7300	620.8700	-0.484%	32,697,774	+20.368%
2025-12-26	624.6600	625.5150	623.1400	623.8900	-0.006%	28,949,540	+19.786%
2025-12-24	621.9900	624.2800	621.7200	623.9300	+0.293%	18,468,707	+19.778%
2025-12-23	618.2000	622.4100	617.7800	622.1100	+0.468%	41,110,429	+20.128%
2025-12-22	621.3500	621.6500	617.7700	619.2100	+0.350%	43,694,486	+20.691%
2025-12-19	611.9500	617.6200	611.8700	617.0500	+1.304%	60,369,829	+21.113%
2025-12-18	609.8000	612.9300	606.9200	609.1100	+1.449%	78,875,728	+22.692%
2025-12-17	613.0600	613.6500	600.2800	600.4100	-1.854%	70,654,327	+24.470%
2025-12-16	608.2600	613.5100	606.9101	611.7500	+0.198%	55,152,809	+22.163%
2025-12-15	618.3700	618.4200	609.3200	610.5400	-0.502%	49,538,197	+22.405%
2025-12-12	622.0800	623.5400	611.3600	613.6200	-1.912%	75,157,377	+21.790%
2025-12-11	623.8200	625.7800	617.7200	625.5800	-0.323%	58,269,850	+19.462%
2025-12-10	623.8500	629.2100	620.9900	627.6100	+0.410%	55,031,384	+19.076%
2025-12-09	623.0100	625.8700	621.0000	625.0500	+0.123%	37,155,999	+19.563%
2025-12-08	627.2100	628.8400	621.6900	624.2800	-0.192%	43,462,406	+19.711%
2025-12-05	624.3800	628.9200	623.7100	625.4800	+0.408%	53,614,169	+19.481%
2025-12-04	624.9300	624.9400	619.5400	622.9400	-0.093%	47,067,751	+19.968%
2025-12-03	619.6200	624.2200	618.0300	623.5200	+0.244%	47,841,627	+19.857%
2025-12-02	619.4600	623.7500	617.5900	622.0000	+0.783%	54,541,834	+20.150%
2025-12-01	613.6300	619.4401	612.5200	617.1700	-0.336%	40,957,588	+21.090%
2025-11-28	616.1100	619.3200	615.4174	619.2500	+0.811%	23,034,364	+20.683%
2025-11-26	612.5100	616.1900	610.3900	614.2700	+0.884%	42,393,378	+21.661%
2025-11-25	603.5100	610.2601	597.3200	608.8900	+0.616%	57,560,587	+22.736%
2025-11-24	595.2800	606.6800	595.1600	605.1600	+2.557%	60,167,462	+23.493%
2025-11-21	587.4700	596.9800	580.7400	590.0700	+0.751%	103,343,883	+26.651%
2025-11-20	611.6200	614.0300	584.7500	585.6700	-2.367%	117,742,495	+27.603%
2025-11-19	597.0700	606.1600	594.5900	599.8700	+0.597%	73,111,387	+24.582%
2025-11-18	599.6200	602.3100	591.3400	596.3100	-1.218%	83,326,649	+25.326%
2025-11-17	606.3000	612.4800	599.8700	603.6600	-0.854%	63,850,367	+23.800%
2025-11-14	599.5500	613.3500	597.1700	608.8600	+0.076%	80,087,131	+22.743%
2025-11-13	617.5400	618.1200	606.0800	608.4000	-2.042%	71,333,614	+22.835%
2025-11-12	624.8400	624.8600	617.8100	621.0800	-0.079%	47,444,384	+20.327%
2025-11-11	620.5700	622.7200	617.5200	621.5700	-0.266%	44,868,841	+20.233%
2025-11-10	618.9200	624.3100	616.8900	623.2300	+2.212%	55,919,731	+19.912%
2025-11-07	608.3100	609.9500	598.6700	609.7400	-0.316%	81,835,388	+22.565%
2025-11-06	621.7900	622.0400	610.3000	611.6700	-1.863%	72,115,048	+22.179%
2025-11-05	618.4900	626.6000	617.2100	623.2800	+0.651%	48,688,484	+19.903%
2025-11-04	623.2800	626.9500	618.4550	619.2500	-2.030%	63,830,768	+20.683%
2025-11-03	635.1100	635.8200	629.8500	632.0800	+0.478%	37,154,267	+18.233%
2025-10-31	634.1700	634.2000	626.6900	629.0700	+0.482%	66,305,047	+18.799%
2025-10-30	632.1700	633.5000	625.9400	626.0500	-1.529%	61,628,511	+19.372%
2025-10-29	635.5900	637.0100	630.2500	635.7700	+0.450%	67,422,576	+17.547%
2025-10-28	630.3600	634.6800	629.2500	632.9200	+0.769%	61,195,733	+18.077%
2025-10-27	624.5200	628.5500	624.0300	628.0900	+1.781%	54,098,611	+18.985%
2025-10-24	615.9900	618.4200	615.1300	617.1000	+1.068%	47,632,473	+21.104%
2025-10-23	604.9100	611.3700	604.5200	610.5800	+0.841%	42,844,298	+22.397%
2025-10-22	610.8200	611.4100	599.7400	605.4900	-0.963%	61,478,802	+23.426%
2025-10-21	611.6400	612.7213	609.3200	611.3800	-0.026%	44,538,161	+22.237%
2025-10-20	607.1400	612.8000	607.0650	611.5400	+1.260%	45,761,697	+22.205%
2025-10-17	597.9500	605.5100	596.3700	603.9300	+0.657%	72,024,872	+23.744%
2025-10-16	605.1100	608.3100	595.5000	599.9900	-0.370%	70,981,963	+24.557%
2025-10-15	604.0100	606.7000	595.9300	602.2200	+0.706%	62,805,456	+24.096%
2025-10-14	595.3100	602.6900	590.1300	598.0000	-0.666%	69,203,187	+24.972%
2025-10-13	599.6800	602.9500	597.2300	602.0100	+2.122%	65,872,584	+24.139%
2025-10-10	611.4000	613.1800	589.0500	589.5000	-3.471%	97,614,783	+26.774%
2025-10-09	611.4800	611.6100	607.4800	610.7000	-0.121%	45,550,958	+22.373%
2025-10-08	605.4100	611.7500	605.2600	611.4400	+1.146%	50,629,754	+22.225%
2025-10-07	609.0200	609.7100	603.0300	604.5100	-0.527%	58,209,463	+23.626%
2025-10-06	608.4500	609.3600	605.9700	607.7100	+0.751%	41,962,115	+22.975%
2025-10-03	606.5100	607.3255	601.3850	603.1800	-0.421%	46,482,098	+23.898%
2025-10-02	607.0600	607.1600	602.9300	605.7300	+0.411%	43,765,410	+23.377%
2025-10-01	597.1700	603.7900	596.3400	603.2500	+0.480%	46,899,612	+23.884%
2025-09-30	598.4300	600.7100	596.1000	600.3700	+0.274%	46,533,814	+24.478%
2025-09-29	599.1100	602.0500	597.4100	598.7300	+0.463%	48,332,934	+24.819%
2025-09-26	594.3500	596.3000	591.0600	595.9700	+0.411%	54,337,416	+25.397%
2025-09-25	592.2000	595.1150	588.5000	593.5300	-0.431%	70,920,209	+25.913%
2025-09-24	599.5800	599.9000	593.3600	596.1000	-0.351%	49,850,301	+25.370%
2025-09-23	602.3700	602.5700	596.9800	598.2000	-0.664%	64,635,486	+24.930%
2025-09-22	597.7400	602.8700	597.7200	602.2000	+0.476%	57,154,769	+24.100%
2025-09-19	597.3300	600.0500	595.8500	599.3500	+0.677%	58,196,109	+24.690%
2025-09-18	594.9100	598.1400	592.9600	595.3200	+0.902%	61,069,294	+25.534%
2025-09-17	591.1000	591.7500	584.3650	590.0000	-0.200%	69,384,820	+26.666%
2025-09-16	592.6100	592.8600	590.4900	591.1800	-0.085%	36,942,130	+26.413%
2025-09-15	588.4400	591.7900	588.2950	591.6800	+0.856%	44,360,315	+26.306%
2025-09-12	585.0400	587.8600	584.1000	586.6600	+0.442%	50,745,886	+27.387%
2025-09-11	583.2400	584.8800	581.6200	584.0800	+0.582%	44,745,766	+27.950%
2025-09-10	583.7400	583.7700	578.5500	580.7000	+0.033%	49,307,959	+28.695%
2025-09-09	579.6700	580.9400	577.0400	580.5100	+0.283%	44,007,592	+28.737%
2025-09-08	578.3700	580.8400	577.7700	578.8700	+0.488%	46,371,354	+29.102%
2025-09-05	580.4900	581.1200	571.5300	576.0600	+0.144%	68,342,532	+29.731%
2025-09-04	570.7400	575.6000	569.0250	575.2300	+0.905%	47,526,280	+29.918%
2025-09-03	569.2300	571.6950	566.7250	570.0700	+0.787%	54,230,213	+31.094%
2025-09-02	561.3100	565.9650	559.5350	565.6200	-0.838%	65,876,765	+32.126%
2025-08-29	574.6550	575.0300	568.5400	570.4000	-1.158%	56,030,409	+31.019%
2025-08-28	574.1100	578.0000	572.4600	577.0800	+0.626%	46,787,857	+29.502%
2025-08-27	571.5900	574.4050	570.3700	573.4900	+0.154%	36,927,144	+30.313%
2025-08-26	569.8300	572.9200	568.8000	572.6100	+0.402%	34,103,014	+30.513%
2025-08-25	570.4000	573.2871	569.1600	570.3200	-0.288%	34,044,749	+31.037%
2025-08-22	564.6700	573.9900	563.2700	571.9700	+1.543%	51,502,129	+30.659%
2025-08-21	564.3500	566.4900	560.9800	563.2800	-0.463%	46,436,899	+32.675%
2025-08-20	568.3300	568.4500	558.8400	565.9000	-0.594%	76,781,087	+32.060%
2025-08-19	576.3900	576.5600	568.2500	569.2800	-1.357%	53,752,635	+31.276%
2025-08-18	576.4400	577.7650	575.2412	577.1100	-0.040%	29,830,957	+29.495%
2025-08-15	579.8000	579.8400	575.5743	577.3400	-0.440%	49,480,161	+29.444%
2025-08-14	578.2800	581.8800	577.9100	579.8900	-0.078%	45,425,043	+28.874%
2025-08-13	582.7600	583.3199	578.9400	580.3400	+0.050%	41,209,294	+28.775%
2025-08-12	575.1600	580.3500	572.4850	580.0500	+1.257%	42,271,441	+28.839%
2025-08-11	574.6900	576.8000	571.5700	572.8500	-0.296%	33,112,917	+30.458%
2025-08-08	570.4500	574.7700	570.1500	574.5500	+0.933%	35,255,472	+30.072%
2025-08-07	571.6700	573.3200	565.1100	569.2400	+0.338%	44,462,972	+31.286%
2025-08-06	561.1100	567.7600	560.6300	567.3200	+1.258%	41,823,677	+31.730%
2025-08-05	565.3900	566.5607	559.7300	560.2700	-0.679%	48,666,640	+33.387%
2025-08-04	559.0500	564.3150	558.9500	564.1000	+1.845%	47,669,751	+32.482%
2025-08-01	558.8300	559.0200	551.6800	553.8800	-1.970%	69,400,789	+34.926%
2025-07-31	574.5400	574.6300	563.8700	565.0100	-0.530%	64,613,590	+32.268%
2025-07-30	568.1800	570.6200	565.0500	568.0200	+0.134%	43,433,777	+31.568%
2025-07-29	570.7600	572.1100	566.5300	567.2600	-0.155%	45,463,317	+31.744%
2025-07-28	567.7400	569.0400	566.8700	568.1400	+0.313%	31,498,739	+31.540%
2025-07-25	564.9300	567.6950	564.2700	566.3700	+0.241%	30,630,813	+31.951%
2025-07-24	565.1300	566.2400	563.2950	565.0100	+0.213%	42,275,541	+32.268%
2025-07-23	562.3400	563.8500	559.5800	563.8100	+0.456%	40,215,259	+32.550%
2025-07-22	564.3000	564.3500	558.6100	561.2500	-0.518%	43,270,647	+33.155%
2025-07-21	562.0900	566.0600	562.0600	564.1700	+0.518%	39,595,214	+32.465%
2025-07-18	563.1200	564.7262	559.9800	561.2600	-0.096%	50,484,704	+33.152%
2025-07-17	558.0200	562.3100	557.2100	561.8000	+0.809%	40,423,778	+33.024%
2025-07-16	557.2800	560.2100	551.5600	557.2900	+0.102%	52,314,711	+34.101%
2025-07-15	560.2500	560.8000	556.6600	556.7200	+0.092%	43,277,661	+34.238%
2025-07-14	553.9900	556.9450	551.6300	556.2100	+0.363%	36,453,314	+34.361%
2025-07-11	553.3000	555.7900	552.0500	554.2000	-0.225%	39,618,635	+34.848%
2025-07-10	556.8900	557.3000	552.7500	555.4500	-0.144%	34,710,913	+34.545%
2025-07-09	554.4800	557.6300	553.1000	556.2500	+0.708%	43,045,534	+34.351%
2025-07-08	553.3800	554.0100	551.1000	552.3400	+0.056%	36,153,258	+35.303%
2025-07-07	553.5200	554.3400	549.5800	552.0300	-0.753%	45,349,323	+35.379%
2025-07-03	553.1800	557.2000	553.1800	556.2200	+0.984%	26,444,199	+34.359%
2025-07-02	546.1600	551.0000	546.1200	550.8000	+0.697%	36,538,281	+35.681%
2025-07-01	549.7300	550.7100	544.6600	546.9900	-0.843%	56,166,736	+36.626%
2025-06-30	551.2600	552.8000	549.0100	551.6400	+0.648%	45,548,742	+35.474%
2025-06-27	547.2600	549.9900	544.5450	548.0900	+0.342%	57,577,147	+36.352%
2025-06-26	543.3500	546.6700	541.5200	546.2200	+0.935%	43,811,432	+36.818%
2025-06-25	542.0600	543.3100	539.3800	541.1600	+0.256%	44,804,168	+38.098%
2025-06-24	536.8900	540.7000	536.2700	539.7800	+1.529%	45,441,982	+38.451%
2025-06-23	526.8100	532.1700	523.6500	531.6500	+0.915%	50,666,146	+40.568%
2025-06-20	532.2600	533.5600	524.8800	526.8300	-0.408%	61,643,519	+41.854%
2025-06-18	530.1000	532.5500	527.4000	528.9900	-0.017%	43,983,522	+41.275%
2025-06-17	531.7100	533.3250	527.9100	529.0800	-0.975%	42,180,866	+41.251%
2025-06-16	530.5000	535.3700	530.4500	534.2900	+1.391%	37,622,051	+39.873%
2025-06-13	527.6800	531.8700	525.7300	526.9600	-1.255%	55,814,443	+41.819%
2025-06-12	531.0900	534.6438	530.8400	533.6600	+0.235%	34,104,887	+40.039%
2025-06-11	535.6200	536.7800	530.1100	532.4100	-0.337%	53,701,033	+40.367%
2025-06-10	531.1700	534.9000	528.8900	534.2100	+0.661%	40,664,795	+39.894%
2025-06-09	530.1400	532.3500	529.0100	530.7000	+0.147%	33,688,671	+40.820%
2025-06-06	530.0000	531.8000	528.2100	529.9200	+0.978%	42,467,021	+41.027%
2025-06-05	530.1800	533.0500	522.6600	524.7900	-0.753%	61,286,623	+42.406%
2025-06-04	528.0100	529.8400	525.9694	528.7700	+0.279%	41,359,322	+41.334%
2025-06-03	523.5600	528.7400	522.6900	527.3000	+0.782%	44,070,330	+41.728%
2025-06-02	517.2400	523.4500	515.9700	523.2100	+0.790%	44,762,817	+42.836%
2025-05-30	519.4400	520.6800	511.9300	519.1100	-0.158%	67,662,836	+43.964%
2025-05-29	526.3300	526.4800	517.3200	519.9300	+0.197%	58,724,069	+43.737%
2025-05-28	522.1800	523.6800	518.3900	518.9100	-0.443%	46,637,175	+44.019%
2025-05-27	516.1500	521.7100	514.5900	521.2200	+2.353%	47,226,323	+43.381%
2025-05-23	506.1800	511.8400	505.5800	509.2400	-0.926%	58,368,075	+46.754%
2025-05-22	513.6600	517.7100	512.3000	514.0000	+0.187%	55,607,169	+45.395%
2025-05-21	516.2700	523.0000	511.2400	513.0400	-1.390%	71,292,831	+45.667%
2025-05-20	519.4700	520.9300	516.6600	520.2700	-0.333%	42,517,561	+43.643%
2025-05-19	514.2400	522.5300	514.2400	522.0100	+0.096%	52,536,154	+43.164%
2025-05-16	520.6600	521.7000	517.1000	521.5100	+0.435%	48,394,603	+43.301%
2025-05-15	516.5200	521.9300	515.1700	519.2500	+0.110%	50,153,275	+43.925%
2025-05-14	516.7700	519.2279	515.7500	518.6800	+0.599%	47,014,516	+44.083%
2025-05-13	509.1600	517.3900	508.4200	515.5900	+1.524%	53,269,573	+44.947%
2025-05-12	506.9900	507.8900	501.4800	507.8500	+4.074%	45,090,616	+47.156%
2025-05-09	490.2100	491.5400	486.1950	487.9700	-0.066%	27,767,416	+53.151%
2025-05-08	488.5300	492.7000	484.1700	488.2900	+1.032%	39,577,592	+53.050%
2025-05-07	482.0800	485.8000	476.7820	483.3000	+0.393%	38,109,864	+54.631%
2025-05-06	479.5600	485.0500	478.1900	481.4100	-0.930%	32,786,310	+55.238%
2025-05-05	484.6000	489.0300	484.1000	485.9300	-0.593%	28,267,150	+53.794%
2025-05-02	486.5400	490.9100	484.8300	488.8300	+1.484%	39,183,282	+52.881%
2025-05-01	483.4100	487.1800	480.7400	481.6800	+1.306%	43,293,539	+55.151%
2025-04-30	467.1300	477.2000	462.4300	475.4700	-0.013%	46,520,810	+57.177%
2025-04-29	470.1700	476.4243	469.5900	475.5300	+0.660%	30,613,120	+57.157%
2025-04-28	473.0300	474.8080	466.0300	472.4100	-0.032%	33,510,678	+58.195%
2025-04-25	466.9700	473.0900	465.3900	472.5600	+1.115%	38,665,413	+58.145%
2025-04-24	456.4800	467.6600	455.8300	467.3500	+2.814%	45,638,636	+59.908%
2025-04-23	458.1700	463.3800	452.8800	454.5600	+2.268%	55,038,188	+64.407%
2025-04-22	438.8200	447.5800	437.6200	444.4800	+2.625%	52,249,288	+68.136%
2025-04-21	438.2300	439.0800	427.9300	433.1100	-2.475%	44,055,313	+72.550%
2025-04-17	447.1700	447.7500	441.3600	444.1000	-0.018%	44,818,947	+68.280%
2025-04-16	449.0300	452.6200	437.7600	444.1800	-3.015%	48,946,652	+68.249%
2025-04-15	458.5400	462.3800	456.1500	457.9900	+0.111%	35,344,810	+63.176%
2025-04-14	464.4600	465.0500	452.6300	457.4800	+0.678%	43,941,179	+63.358%
2025-04-11	444.6500	455.7900	441.3300	454.4000	+1.842%	52,312,529	+64.465%
2025-04-10	453.5600	455.5900	432.6300	446.1800	-4.253%	104,859,092	+67.495%
2025-04-09	415.5700	467.8300	415.4300	466.0000	+12.003%	142,752,078	+60.371%
2025-04-08	438.1600	443.1384	409.7900	416.0600	-1.801%	101,092,460	+79.621%
2025-04-07	408.6600	443.1400	402.3900	423.6900	+0.241%	161,163,420	+76.386%
2025-04-04	438.1400	440.3700	422.6700	422.6700	-6.211%	116,954,541	+76.812%
2025-04-03	456.4400	460.0700	450.1400	450.6600	-5.353%	70,429,088	+65.830%
2025-04-02	466.1200	479.5600	465.8600	476.1500	+0.730%	49,888,489	+56.953%